|
 BANESTO - [Ticker: BTO.MC] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BTO.MC quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-24 | 535,900 | 6.95 | 7.30 | 6.93 | 7.18 | 00:00:00 | | 2009-06-25 | 481,700 | 7.26 | 7.26 | 7.07 | 7.24 | 00:00:00 | | 2009-06-26 | 403,400 | 7.20 | 7.37 | 7.12 | 7.24 | 00:00:00 | | 2009-06-29 | 511,300 | 7.18 | 7.36 | 7.18 | 7.34 | 00:00:00 | | 2009-06-30 | 432,900 | 7.31 | 7.41 | 7.26 | 7.34 | 00:00:00 | | 2009-07-01 | 440,900 | 7.28 | 7.49 | 7.28 | 7.48 | 00:00:00 | | 2009-07-02 | 492,400 | 7.39 | 7.49 | 7.24 | 7.31 | 00:00:00 | | 2009-07-03 | 341,800 | 7.27 | 7.45 | 7.27 | 7.40 | 00:00:00 | | 2009-07-06 | 350,000 | 7.40 | 7.40 | 7.21 | 7.30 | 00:00:00 | | 2009-07-07 | 420,900 | 7.30 | 7.42 | 7.28 | 7.35 | 00:00:00 | | 2009-07-08 | 579,500 | 7.24 | 7.35 | 7.09 | 7.14 | 00:00:00 | | 2009-07-09 | 704,500 | 7.34 | 7.42 | 7.26 | 7.38 | 00:00:00 | | 2009-07-10 | 508,100 | 7.39 | 7.40 | 7.31 | 7.31 | 00:00:00 | | 2009-07-13 | 740,300 | 7.30 | 7.66 | 7.28 | 7.61 | 00:00:00 | | 2009-07-14 | 484,500 | 7.60 | 7.72 | 7.55 | 7.70 | 00:00:00 | | 2009-07-15 | 696,700 | 7.75 | 8.00 | 7.50 | 8.00 | 00:00:00 | | 2009-07-16 | 951,400 | 7.98 | 8.30 | 7.88 | 8.12 | 00:00:00 | | 2009-07-17 | 791,200 | 8.16 | 8.35 | 8.15 | 8.31 | 00:00:00 | | 2009-07-20 | 742,800 | 8.26 | 8.45 | 8.26 | 8.45 | 00:00:00 | | 2009-07-21 | 568,400 | 8.45 | 8.49 | 8.35 | 8.42 | 00:00:00 | | 2009-07-22 | 574,100 | 8.49 | 8.49 | 8.32 | 8.43 | 00:00:00 | | 2009-07-23 | 644,400 | 8.38 | 8.59 | 8.33 | 8.53 | 00:00:00 | | 2009-07-24 | 673,500 | 8.59 | 8.69 | 8.45 | 8.55 | 00:00:00 | | 2009-07-27 | 484,100 | 8.61 | 8.70 | 8.57 | 8.60 | 00:00:00 | | 2009-07-28 | 512,500 | 8.55 | 8.73 | 8.55 | 8.63 | 00:00:00 | | 2009-07-29 | 435,200 | 8.65 | 8.78 | 8.60 | 8.67 | 00:00:00 | | 2009-07-30 | 469,800 | 8.66 | 8.81 | 8.65 | 8.77 | 00:00:00 | | 2009-07-31 | 362,600 | 8.74 | 8.78 | 8.65 | 8.74 | 00:00:00 | | 2009-08-03 | 636,400 | 8.57 | 8.77 | 8.57 | 8.72 | 00:00:00 | | 2009-08-04 | 375,700 | 8.80 | 8.80 | 8.56 | 8.71 | 00:00:00 | | 2009-08-05 | 366,000 | 8.79 | 8.79 | 8.63 | 8.69 | 00:00:00 | | 2009-08-06 | 473,900 | 8.75 | 8.80 | 8.70 | 8.80 | 00:00:00 | | 2009-08-07 | 379,300 | 8.69 | 8.87 | 8.67 | 8.82 | 00:00:00 | | 2009-08-10 | 295,300 | 8.85 | 8.86 | 8.70 | 8.77 | 00:00:00 | | 2009-08-11 | 309,900 | 8.88 | 8.88 | 8.56 | 8.69 | 00:00:00 | | 2009-08-12 | 433,700 | 8.70 | 8.77 | 8.56 | 8.77 | 00:00:00 | | 2009-08-13 | 378,100 | 8.75 | 8.99 | 8.75 | 8.96 | 00:00:00 | | 2009-08-14 | 746,400 | 9.00 | 9.24 | 8.91 | 8.97 | 00:00:00 | | 2009-08-17 | 624,600 | 8.99 | 9.10 | 8.66 | 8.91 | 00:00:00 | | 2009-08-18 | 335,500 | 9.09 | 9.09 | 8.84 | 8.95 | 00:00:00 | | 2009-08-19 | 395,600 | 9.00 | 9.00 | 8.66 | 8.91 | 00:00:00 | | 2009-08-20 | 298,300 | 9.05 | 9.05 | 8.95 | 9.03 | 00:00:00 | | 2009-08-21 | 571,400 | 9.03 | 9.23 | 8.99 | 9.23 | 00:00:00 | | 2009-08-24 | 506,200 | 9.25 | 9.32 | 9.13 | 9.27 | 00:00:00 | | 2009-08-25 | 600,900 | 9.28 | 9.55 | 9.07 | 9.50 | 00:00:00 | | 2009-08-26 | 566,400 | 9.40 | 9.62 | 9.36 | 9.56 | 00:00:00 | | 2009-08-27 | 444,300 | 9.60 | 9.61 | 9.42 | 9.49 | 00:00:00 | | 2009-08-28 | 503,200 | 9.55 | 9.55 | 9.44 | 9.47 | 00:00:00 | | 2009-08-31 | 371,400 | 9.47 | 9.47 | 9.31 | 9.35 | 00:00:00 | | 2009-09-01 | 303,000 | 9.36 | 9.44 | 9.14 | 9.16 | 00:00:00 | | 2009-09-02 | 462,100 | 9.14 | 9.14 | 8.81 | 8.85 | 00:00:00 | | 2009-09-03 | 404,100 | 8.98 | 8.98 | 8.83 | 8.92 | 00:00:00 | | 2009-09-04 | 362,200 | 8.94 | 9.15 | 8.94 | 9.08 | 00:00:00 | | 2009-09-07 | 369,200 | 9.13 | 9.35 | 9.11 | 9.22 | 00:00:00 | | 2009-09-08 | 371,000 | 9.30 | 9.34 | 9.09 | 9.19 | 00:00:00 | | 2009-09-09 | 581,400 | 9.11 | 9.36 | 9.11 | 9.27 | 00:00:00 | | 2009-09-10 | 395,400 | 9.31 | 9.32 | 9.07 | 9.13 | 00:00:00 | | 2009-09-11 | 507,200 | 9.15 | 9.24 | 9.10 | 9.13 | 00:00:00 | | 2009-09-14 | 581,100 | 9.10 | 9.11 | 8.92 | 8.99 | 00:00:00 | | 2009-09-15 | 335,600 | 8.99 | 9.09 | 8.94 | 9.07 | 00:00:00 | | 2009-09-16 | 414,400 | 9.11 | 9.11 | 9.01 | 9.10 | 00:00:00 | | 2009-09-17 | 360,200 | 9.15 | 9.20 | 8.99 | 9.03 | 00:00:00 | | 2009-09-18 | 600,200 | 9.03 | 9.08 | 8.95 | 8.98 | 00:00:00 | | 2009-09-21 | 279,000 | 9.02 | 9.02 | 8.88 | 8.91 | 00:00:00 | | 2009-09-22 | 309,000 | 8.98 | 9.06 | 8.90 | 8.93 | 00:00:00 | | 2009-09-23 | 758,100 | 8.89 | 8.98 | 8.73 | 8.83 | 00:00:00 | | 2009-09-24 | 562,400 | 8.89 | 8.89 | 8.74 | 8.74 | 00:00:00 | | 2009-09-25 | 766,900 | 8.72 | 8.84 | 8.51 | 8.69 | 00:00:00 | | 2009-09-28 | 311,100 | 8.67 | 8.91 | 8.61 | 8.91 | 00:00:00 | | 2009-09-29 | 1,106,000 | 9.00 | 9.22 | 8.96 | 9.19 | 00:00:00 | | 2009-09-30 | 1,074,400 | 9.23 | 9.39 | 9.16 | 9.32 | 00:00:00 | | 2009-10-01 | 684,800 | 9.38 | 9.43 | 9.25 | 9.25 | 00:00:00 | | 2009-10-02 | 479,700 | 9.12 | 9.16 | 9.00 | 9.00 | 00:00:00 | | 2009-10-05 | 770,600 | 9.00 | 9.40 | 9.00 | 9.34 | 00:00:00 | | 2009-10-06 | 632,000 | 9.27 | 9.46 | 9.27 | 9.40 | 00:00:00 | | 2009-10-07 | 994,800 | 9.30 | 9.43 | 9.16 | 9.40 | 00:00:00 | | 2009-10-08 | 560,600 | 9.47 | 9.49 | 9.35 | 9.49 | 00:00:00 | | 2009-10-09 | 945,500 | 9.49 | 9.52 | 9.31 | 9.50 | 00:00:00 | | 2009-10-12 | 348,600 | 9.50 | 9.65 | 9.48 | 9.51 | 00:00:00 | | 2009-10-13 | 284,100 | 9.45 | 9.50 | 9.32 | 9.38 | 00:00:00 | | 2009-10-14 | 432,400 | 9.44 | 9.52 | 9.34 | 9.51 | 00:00:00 | | 2009-10-15 | 530,800 | 9.52 | 9.55 | 9.33 | 9.36 | 00:00:00 | | 2009-10-16 | 799,700 | 9.45 | 9.47 | 9.06 | 9.23 | 00:00:00 | | 2009-10-19 | 482,600 | 9.38 | 9.40 | 9.23 | 9.32 | 00:00:00 | | 2009-10-20 | 387,600 | 9.38 | 9.39 | 9.25 | 9.29 | 00:00:00 | | 2009-10-21 | 563,800 | 9.20 | 9.30 | 9.09 | 9.27 | 00:00:00 | | 2009-10-22 | 543,600 | 9.11 | 9.22 | 9.03 | 9.13 | 00:00:00 | | 2009-10-23 | 558,300 | 9.22 | 9.25 | 9.05 | 9.19 | 00:00:00 | | 2009-10-26 | 777,600 | 9.19 | 9.23 | 8.96 | 9.03 | 00:00:00 | | 2009-10-27 | 703,100 | 8.99 | 9.06 | 8.81 | 8.89 | 00:00:00 | | 2009-10-28 | 715,100 | 8.72 | 8.81 | 8.50 | 8.56 | 00:00:00 | | 2009-10-29 | 609,100 | 8.51 | 8.88 | 8.50 | 8.86 | 00:00:00 | | 2009-10-30 | 623,800 | 9.00 | 9.00 | 8.62 | 8.62 | 00:00:00 | | 2009-11-02 | 423,700 | 8.60 | 8.68 | 8.44 | 8.51 | 00:00:00 | | 2009-11-03 | 483,200 | 8.40 | 8.50 | 8.28 | 8.40 | 00:00:00 | | 2009-11-04 | 487,900 | 8.50 | 8.50 | 8.35 | 8.48 | 00:00:00 | | 2009-11-05 | 349,600 | 8.46 | 8.63 | 8.32 | 8.60 | 00:00:00 | | 2009-11-06 | 514,000 | 8.53 | 8.68 | 8.43 | 8.66 | 00:00:00 | | 2009-11-09 | 294,500 | 8.69 | 8.81 | 8.69 | 8.77 | 00:00:00 | | 2009-11-10 | 342,100 | 8.73 | 8.85 | 8.73 | 8.81 | 00:00:00 | | 2009-11-11 | 431,100 | 8.85 | 8.88 | 8.72 | 8.84 | 00:00:00 | | 2009-11-13 | 345,100 | 8.77 | 8.83 | 8.75 | 8.82 | 00:00:00 | | 2009-11-16 | 315,200 | 8.89 | 8.93 | 8.80 | 8.84 | 00:00:00 | | 2009-11-17 | 410,300 | 8.85 | 8.87 | 8.71 | 8.80 | 00:00:00 | | 2009-11-18 | 300,800 | 8.77 | 8.86 | 8.76 | 8.84 | 00:00:00 | | 2009-11-19 | 433,800 | 8.88 | 8.89 | 8.73 | 8.85 | 00:00:00 | | 2009-11-20 | 581,700 | 8.90 | 8.93 | 8.62 | 8.74 | 00:00:00 | | 2009-11-23 | 207,300 | 8.93 | 8.93 | 8.78 | 8.85 | 00:00:00 | | 2009-11-24 | 262,700 | 8.80 | 8.89 | 8.73 | 8.84 | 00:00:00 | | 2009-11-25 | 363,000 | 8.90 | 8.90 | 8.81 | 8.88 | 00:00:00 | | 2009-11-26 | 450,500 | 8.80 | 8.84 | 8.45 | 8.52 | 00:00:00 | | 2009-11-27 | 591,300 | 8.35 | 8.65 | 8.35 | 8.65 | 00:00:00 | | 2009-11-30 | 463,200 | 8.64 | 8.72 | 8.38 | 8.55 | 00:00:00 | | 2009-12-01 | 509,900 | 8.64 | 8.66 | 8.52 | 8.65 | 00:00:00 | | 2009-12-02 | 399,500 | 8.63 | 8.69 | 8.54 | 8.62 | 00:00:00 | | 2009-12-04 | 406,500 | 8.69 | 8.77 | 8.56 | 8.75 | 00:00:00 | | 2009-12-07 | 231,500 | 8.76 | 8.80 | 8.68 | 8.73 | 00:00:00 | | 2009-12-09 | 690,100 | 8.50 | 8.60 | 8.24 | 8.24 | 00:00:00 | | 2009-12-11 | 277,600 | 8.21 | 8.34 | 8.21 | 8.30 | 00:00:00 | | 2009-12-14 | 323,800 | 8.30 | 8.35 | 8.18 | 8.22 | 00:00:00 | | 2009-12-15 | 314,400 | 8.18 | 8.25 | 8.10 | 8.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
